Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.10	13.60	13.25	13.45	8,413	+0.35(+2.67%)
Oct 28, 2005	13.10	13.10	13.00	13.10	1,819	-0.10(-0.76%)
Oct 27, 2005	13.20	13.50	13.05	13.20	7,292	-0.60(-4.35%)
Oct 26, 2005	13.80	13.80	13.40	13.80	2,798	+0.35(+2.60%)
Oct 25, 2005	13.45	14.00	13.35	13.45	12,896	+0.15(+1.13%)
Oct 24, 2005	13.30	13.55	13.20	13.30	74,788	+0.15(+1.14%)
Oct 21, 2005	13.15	13.50	13.05	13.15	5,743	-0.10(-0.75%)
Oct 20, 2005	13.25	13.55	13.20	13.25	2,819	-0.50(-3.64%)
Oct 19, 2005	13.75	13.75	13.75	13.75	261	-0.15(-1.08%)
Oct 18, 2005	13.90	13.90	13.60	13.90	5,409	+0.00(+0.00%)
Oct 17, 2005	13.90	14.10	13.75	13.90	4,787	-0.05(-0.36%)
Oct 14, 2005	13.95	14.00	13.65	13.95	2,807	+0.35(+2.57%)
Oct 13, 2005	14.10	13.90	13.60	13.60	2,528	-0.50(-3.55%)
Oct 12, 2005	14.10	14.15	13.75	14.10	5,669	-0.10(-0.70%)
Oct 11, 2005	14.20	14.50	13.90	14.20	4,594	+0.60(+4.41%)
Oct 10, 2005	13.65	13.95	13.55	13.60	5,223	-0.05(-0.37%)
Oct 07, 2005	13.65	13.90	13.55	13.65	3,681	+0.15(+1.11%)
Oct 06, 2005	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Oct 05, 2005	13.50	13.50	13.50	13.50	0	+0.30(+2.27%)
Oct 04, 2005	13.20	13.20	13.20	13.20	0	+0.00(+0.00%)
Oct 03, 2005		13.50	13.15	13.20	3,925	-0.20(-1.49%)
Sep 30, 2005		13.50	13.00	13.40	9,186	-0.10(-0.74%)
Sep 29, 2005		13.50	13.20	13.50	4,531	+0.35(+2.66%)
Sep 28, 2005	13.15	13.50	13.15	13.15	14,943	+0.00(+0.00%)
Sep 27, 2005	13.15	13.45	13.05	13.15	5,382	+0.00(+0.00%)
Sep 26, 2005	13.15	13.50	13.15	13.15	5,933	+0.10(+0.77%)
Sep 23, 2005	13.05	13.25	13.00	13.05	5,674	+0.10(+0.77%)
Sep 22, 2005	12.95	13.25	12.90	12.95	2,740	-0.55(-4.07%)
Sep 21, 2005	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Sep 20, 2005	13.50	13.65	13.30	13.50	2,599	+0.10(+0.75%)
Sep 19, 2005	13.40	13.40	13.10	13.40	5,497	-0.30(-2.19%)
Sep 16, 2005	13.70	13.70	13.25	13.70	2,517	+0.00(+0.00%)
Sep 15, 2005	13.70	13.70	13.40	13.70	4,557	+0.15(+1.11%)
Sep 14, 2005	13.55	13.80	13.40	13.55	10,886	+0.05(+0.37%)
Sep 13, 2005	13.50	13.80	13.50	13.50	4,932	-0.15(-1.10%)
Sep 12, 2005	13.65	14.05	13.65	13.65	5,842	-0.05(-0.36%)
Sep 09, 2005	13.70	14.05	13.70	13.70	8,496	+0.05(+0.37%)
Sep 08, 2005	13.65	14.00	13.60	13.65	3,791	-0.15(-1.09%)
Sep 07, 2005	13.80	14.00	13.50	13.80	4,571	+0.05(+0.36%)
Sep 06, 2005	13.75	14.00	13.45	13.75	7,835	+0.00(+0.00%)
Sep 02, 2005	13.75	13.75	13.40	13.75	3,679	+0.45(+3.38%)
Sep 01, 2005	13.30	13.60	13.10	13.30	9,453	+0.15(+1.14%)
Aug 31, 2005	13.15	13.55	12.90	13.15	8,060	+0.20(+1.54%)
Aug 30, 2005	12.95	13.35	12.90	12.95	5,251	-0.20(-1.52%)
Aug 29, 2005	13.15	13.15	12.90	13.15	7,481	+0.00(+0.00%)
Aug 26, 2005	13.15	13.30	13.00	13.15	14,927	-0.10(-0.75%)
Aug 25, 2005	13.25	13.40	13.25	13.25	1,927	-0.05(-0.38%)
Aug 24, 2005	13.30	13.70	13.20	13.30	9,076	-0.10(-0.75%)
Aug 23, 2005	13.40	13.70	13.35	13.40	7,712	-0.05(-0.37%)
Aug 22, 2005	13.45	13.60	13.45	13.45	12,138	+0.15(+1.13%)
Aug 19, 2005	13.30	13.60	13.30	13.30	4,136	-0.25(-1.85%)
Aug 18, 2005	13.55	13.65	13.25	13.55	9,592	+0.20(+1.50%)
Aug 17, 2005	13.35	13.75	13.25	13.35	5,924	-0.05(-0.37%)
Aug 16, 2005	13.40	14.00	13.40	13.40	5,780	-0.20(-1.47%)
Aug 15, 2005	13.60	13.80	13.60	13.60	5,613	-0.30(-2.16%)
Aug 12, 2005	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Aug 11, 2005	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Aug 10, 2005	13.90	13.90	13.20	13.90	13,470	+0.00(+0.00%)
Aug 09, 2005	13.90	13.90	13.20	13.90	13,470	+1.15(+9.02%)
Aug 08, 2005	12.75	13.10	12.75	12.75	29,950	+0.00(+0.00%)
Aug 05, 2005	12.75	13.10	12.75	12.75	29,950	+0.10(+0.79%)
Aug 04, 2005	12.65	12.95	12.65	12.65	8,969	+0.00(+0.00%)
Aug 03, 2005	12.65	12.95	12.65	12.65	8,969	+0.20(+1.61%)
Aug 02, 2005	12.45	12.70	12.40	12.45	6,048	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.